Crypterium Historical Data

CRPT Page 40
Download
Date Close Price change Market cap Trading volume
Oct 7, 2019 $ 0.581
+12.39%
$ 58.01 million $ 355,379
Oct 6, 2019 $ 0.518
-5.50%
$ 51.75 million $ 407,378
Oct 5, 2019 $ 0.549
+1.14%
$ 54.76 million $ 452,044
Oct 4, 2019 $ 0.545
-4.04%
$ 54.35 million $ 445,713
Oct 3, 2019 $ 0.567
-5.76%
$ 56.64 million $ 492,449
Oct 2, 2019 $ 0.602
+0.85%
$ 60.1 million $ 1.66 million
Oct 1, 2019 $ 0.597
+16.12%
$ 59.59 million $ 830,751
Sep 30, 2019 $ 0.514
+9.22%
$ 51.32 million $ 441,860
Sep 29, 2019 $ 0.471
-8.36%
$ 46.99 million $ 296,519
Sep 28, 2019 $ 0.514
-1.31%
$ 51.28 million $ 568,655
Sep 27, 2019 $ 0.52
+7.08%
$ 51.95 million $ 481,810
Sep 26, 2019 $ 0.486
-6.95%
$ 48.51 million $ 737,648
Sep 25, 2019 $ 0.522
+24.10%
$ 52.07 million $ 793,396
Sep 24, 2019 $ 0.416
-3.80%
$ 41.56 million $ 733,801
Sep 23, 2019 $ 0.433
-2.81%
$ 43.2 million $ 534,308
Sep 22, 2019 $ 0.445
+11.83%
$ 44.45 million $ 651,769
Sep 21, 2019 $ 0.398
+2.77%
$ 39.75 million $ 669,752
Sep 20, 2019 $ 0.387
+4.75%
$ 38.67 million $ 1.05 million
Sep 19, 2019 $ 0.37
+23.05%
$ 36.92 million $ 1.12 million
Sep 18, 2019 $ 0.301
+5.24%
$ 30.01 million $ 405,852
Sep 17, 2019 $ 0.286
+0.25%
$ 28.51 million $ 391,017
Sep 16, 2019 $ 0.285
-4.59%
$ 28.46 million $ 327,752
Sep 15, 2019 $ 0.299
+3.89%
$ 29.83 million $ 239,484
Sep 14, 2019 $ 0.288
-0.90%
$ 28.71 million $ 200,597
Sep 13, 2019 $ 0.29
+3.94%
$ 28.97 million $ 329,105
Sep 12, 2019 $ 0.279
+2.97%
$ 27.88 million $ 263,472
Sep 11, 2019 $ 0.271
-3.42%
$ 27.01 million $ 297,225
Sep 10, 2019 $ 0.281
-5.34%
$ 28.01 million $ 288,163
Sep 9, 2019 $ 0.296
-1.26%
$ 29.54 million $ 256,550
Sep 8, 2019 $ 0.3
-5.18%
$ 29.91 million $ 297,654
Sep 7, 2019 $ 0.316
+3.03%
$ 31.54 million $ 326,982
Sep 6, 2019 $ 0.307
-6.18%
$ 30.65 million $ 234,864
Sep 5, 2019 $ 0.327
-7.06%
$ 32.67 million $ 313,326
Sep 4, 2019 $ 0.351
-4.41%
$ 35.04 million $ 283,335
Sep 3, 2019 $ 0.367
+15.08%
$ 36.67 million $ 419,320
Sep 2, 2019 $ 0.319
+3.68%
$ 31.87 million $ 371,761
Sep 1, 2019 $ 0.309
+0.97%
$ 30.83 million $ 294,030
Aug 31, 2019 $ 0.306
-6.91%
$ 30.53 million $ 468,166
Aug 30, 2019 $ 0.329
+1.28%
$ 32.8 million $ 361,411
Aug 29, 2019 $ 0.324
-5.00%
$ 32.38 million $ 307,153
Aug 28, 2019 $ 0.341
-4.22%
$ 34.09 million $ 416,727
Aug 27, 2019 $ 0.357
-3.16%
$ 35.59 million $ 396,052
Aug 26, 2019 $ 0.367
+2.38%
$ 36.63 million $ 406,899
Aug 25, 2019 $ 0.358
+0.01%
$ 35.77 million $ 385,652
Aug 24, 2019 $ 0.358
-4.09%
$ 35.76 million $ 310,654
Aug 23, 2019 $ 0.373
+2.61%
$ 37.29 million $ 402,428
Aug 22, 2019 $ 0.364
-1.05%
$ 36.35 million $ 401,923
Aug 21, 2019 $ 0.368
-8.05%
$ 36.77 million $ 328,394
Aug 20, 2019 $ 0.401
-5.67%
$ 39.99 million $ 211,933
Aug 19, 2019 $ 0.422
+2.46%
$ 42.17 million $ 315,360